Corning Incorporated (GLW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241018C00030000 | 2024-09-11 3:52PM EDT | 30.00 | 11.98 | 14.90 | 18.40 | 0.00 | - | 4 | 21 | 193.55% |
| GLW241018C00033000 | 2024-09-27 3:59PM EDT | 33.00 | 11.98 | 11.90 | 15.40 | 0.00 | - | 1 | 2 | 158.59% |
| GLW241018C00034000 | 2024-10-03 11:54AM EDT | 34.00 | 10.84 | 10.90 | 14.40 | 0.00 | - | 1 | 0 | 147.46% |
| GLW241018C00035000 | 2024-10-09 9:46AM EDT | 35.00 | 10.50 | 9.90 | 13.40 | 0.00 | - | 1 | 7 | 136.52% |
| GLW241018C00036000 | 2024-09-30 9:59AM EDT | 36.00 | 8.78 | 9.90 | 10.60 | 0.00 | - | 6 | 0 | 121.29% |
| GLW241018C00037000 | 2024-10-09 11:23AM EDT | 37.00 | 9.71 | 9.30 | 9.50 | 0.00 | - | 3 | 98 | 89.84% |
| GLW241018C00038000 | 2024-09-27 3:54PM EDT | 38.00 | 6.97 | 8.30 | 8.50 | 0.00 | - | 4 | 391 | 80.86% |
| GLW241018C00039000 | 2024-10-09 11:10AM EDT | 39.00 | 8.00 | 7.40 | 7.50 | 0.00 | - | 2 | 513 | 77.73% |
| GLW241018C00039500 | 2024-10-04 10:33AM EDT | 39.50 | 5.20 | 6.80 | 7.10 | 0.00 | - | 3 | 3 | 73.24% |
| GLW241018C00040000 | 2024-10-08 2:37PM EDT | 40.00 | 4.60 | 6.30 | 6.50 | 0.00 | - | 2 | 328 | 63.67% |
| GLW241018C00041000 | 2024-10-09 3:43PM EDT | 41.00 | 5.96 | 5.30 | 5.50 | 0.00 | - | 57 | 5,322 | 55.08% |
| GLW241018C00042000 | 2024-10-09 11:01AM EDT | 42.00 | 4.80 | 4.40 | 4.50 | 0.00 | - | 5 | 2,035 | 50.59% |
| GLW241018C00043000 | 2024-10-09 11:54AM EDT | 43.00 | 4.43 | 3.40 | 3.60 | 0.00 | - | 39 | 857 | 50.39% |
| GLW241018C00043500 | 2024-09-27 11:42AM EDT | 43.50 | 2.10 | 2.90 | 3.10 | 0.00 | - | 1 | 1 | 45.22% |
| GLW241018C00044000 | 2024-10-10 9:30AM EDT | 44.00 | 2.94 | 2.50 | 2.60 | +0.29 | +10.94% | 6 | 1,112 | 39.94% |
| GLW241018C00044500 | 2024-10-10 9:35AM EDT | 44.50 | 2.37 | 2.05 | 2.10 | -0.28 | -10.57% | 29 | 83 | 34.38% |
| GLW241018C00045000 | 2024-10-09 3:53PM EDT | 45.00 | 2.23 | 1.60 | 1.75 | 0.00 | - | 803 | 1,950 | 34.86% |
| GLW241018C00045500 | 2024-10-09 3:54PM EDT | 45.50 | 1.80 | 1.30 | 1.35 | 0.00 | - | 790 | 683 | 32.03% |
| GLW241018C00046000 | 2024-10-10 9:55AM EDT | 46.00 | 1.01 | 0.90 | 1.05 | -0.39 | -27.86% | 13 | 1,224 | 31.64% |
| GLW241018C00046500 | 2024-10-10 9:47AM EDT | 46.50 | 0.70 | 0.65 | 0.75 | -0.40 | -36.36% | 49 | 424 | 29.79% |
| GLW241018C00047000 | 2024-10-10 9:34AM EDT | 47.00 | 0.51 | 0.45 | 0.55 | -0.24 | -32.00% | 27 | 353 | 29.79% |
| GLW241018C00047500 | 2024-10-10 9:32AM EDT | 47.50 | 0.55 | 0.30 | 0.35 | -0.06 | -9.84% | 2 | 201 | 28.13% |
| GLW241018C00048000 | 2024-10-10 9:39AM EDT | 48.00 | 0.20 | 0.20 | 0.30 | -0.25 | -55.56% | 13 | 326 | 31.15% |
| GLW241018C00049000 | 2024-10-10 9:45AM EDT | 49.00 | 0.09 | 0.05 | 0.15 | -0.11 | -55.00% | 7 | 171 | 32.03% |
| GLW241018C00050000 | 2024-10-09 3:49PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 153 | 200 | 35.55% |
| GLW241018C00055000 | 2024-10-09 3:38PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 509 | 539 | 51.95% |
| GLW241018C00060000 | 2024-09-12 2:34PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 86.33% |
| GLW241018C00065000 | 2024-10-09 11:45AM EDT | 65.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 92.19% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW241018P00032000 | 2024-09-19 10:35AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 121.88% |
| GLW241018P00034000 | 2024-09-25 2:18PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 88.28% |
| GLW241018P00035000 | 2024-10-07 3:29PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,022 | 80.47% |
| GLW241018P00036000 | 2024-10-04 1:28PM EDT | 36.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 51 | 73.44% |
| GLW241018P00037000 | 2024-10-02 3:25PM EDT | 37.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 1,366 | 83.79% |
| GLW241018P00038000 | 2024-10-02 11:08AM EDT | 38.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 270 | 75.39% |
| GLW241018P00038500 | 2024-09-23 11:26AM EDT | 38.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 18 | 71.29% |
| GLW241018P00039000 | 2024-10-07 11:48AM EDT | 39.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 276 | 67.19% |
| GLW241018P00040000 | 2024-10-08 11:30AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 184 | 58.98% |
| GLW241018P00041000 | 2024-10-03 11:08AM EDT | 41.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 3,168 | 50.98% |
| GLW241018P00042000 | 2024-10-09 3:07PM EDT | 42.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 2,455 | 54.88% |
| GLW241018P00042500 | 2024-10-07 12:22PM EDT | 42.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | 8 | 93 | 50.10% |
| GLW241018P00043000 | 2024-10-09 1:51PM EDT | 43.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 1,162 | 45.31% |
| GLW241018P00043500 | 2024-10-09 10:35AM EDT | 43.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 30.47% |
| GLW241018P00044000 | 2024-10-09 1:51PM EDT | 44.00 | 0.05 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 468 | 29.59% |
| GLW241018P00044500 | 2024-10-09 11:38AM EDT | 44.50 | 0.05 | 0.10 | 0.20 | 0.00 | - | 4 | 123 | 27.64% |
| GLW241018P00045000 | 2024-10-10 9:40AM EDT | 45.00 | 0.22 | 0.20 | 0.25 | -0.06 | -21.43% | 5 | 280 | 24.81% |
| GLW241018P00045500 | 2024-10-09 12:27PM EDT | 45.50 | 0.27 | 0.35 | 0.40 | 0.00 | - | 14 | 65 | 24.95% |
| GLW241018P00046000 | 2024-10-10 9:47AM EDT | 46.00 | 0.60 | 0.50 | 0.60 | +0.20 | +50.00% | 2 | 103 | 25.00% |
| GLW241018P00047000 | 2024-10-09 3:53PM EDT | 47.00 | 0.76 | 1.00 | 1.10 | 0.00 | - | 90 | 71 | 22.75% |
| GLW241018P00048000 | 2024-10-09 11:47AM EDT | 48.00 | 1.13 | 1.75 | 1.85 | 0.00 | - | 10 | 11 | 21.49% |
| GLW241018P00049000 | 2024-07-23 9:55AM EDT | 49.00 | 5.50 | 5.90 | 8.10 | 0.00 | - | - | 1 | 185.79% |
| GLW241018P00050000 | 2024-07-25 1:32PM EDT | 50.00 | 7.10 | 8.20 | 8.40 | 0.00 | - | 4 | 4 | 208.40% |
| GLW241018P00060000 | 2024-08-07 10:31AM EDT | 60.00 | 21.60 | 18.50 | 18.70 | 0.00 | - | - | 1 | 314.55% |
© 2024 Yahoo. All rights reserved.